KissMeData/016380/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,190200,3338597330,8100,8100,8100,8100,16125
20240109,190100,3338597330,8100,8100,8100,8100,0
20240109,190000,3338597330,8100,8100,8100,8100,0
20240109,185900,3338597330,8100,8100,8100,8100,0
20240109,185800,3338597330,8100,8100,8100,8100,0
20240109,185700,3338597330,8100,8100,8100,8100,0
20240109,185600,3338597330,8100,8100,8100,8100,0
20240109,185500,3338597330,8100,8100,8100,8100,0
20240109,185400,3338597330,8100,8100,8100,8100,0
20240109,185300,3338597330,8100,8100,8100,8100,0
20240109,185200,3338597330,8100,8100,8100,8100,0
20240109,185100,3338597330,8100,8100,8100,8100,0
20240109,185000,3338597330,8100,8100,8100,8100,0
20240109,184900,3338597330,8100,8100,8100,8100,0
20240109,184800,3338597330,8100,8100,8100,8100,0
20240109,184700,3338597330,8100,8100,8100,8100,0
20240109,184600,3338597330,8100,8100,8100,8100,0
20240109,184500,3338597330,8100,8100,8100,8100,0
20240109,184400,3338597330,8100,8100,8100,8100,0
20240109,184300,3338597330,8100,8100,8100,8100,0
20240109,184200,3338597330,8100,8100,8100,8100,0
20240109,184100,3338597330,8100,8100,8100,8100,0
20240109,184000,3338597330,8100,8100,8100,8100,0
20240109,183900,3338597330,8100,8100,8100,8100,0
20240109,183800,3338597330,8100,8100,8100,8100,0
20240109,183700,3338597330,8100,8100,8100,8100,0
20240109,183600,3338597330,8100,8100,8100,8100,0
20240109,183500,3338597330,8100,8100,8100,8100,0
20240109,183400,3338597330,8100,8100,8100,8100,0
20240109,183300,3338597330,8100,8100,8100,8100,0
20240109,183200,3338597330,8100,8100,8100,8100,16125
20240109,183100,3338597330,8100,8100,8100,8100,0
20240109,183000,3338597330,8100,8100,8100,8100,0
20240109,182900,3338597330,8100,8100,8100,8100,0
20240109,182800,3338597330,8100,8100,8100,8100,0
20240109,182700,3338597330,8100,8100,8100,8100,0
20240109,182600,3338597330,8100,8100,8100,8100,0
20240109,182500,3338597330,8100,8100,8100,8100,0
20240109,182400,3338597330,8100,8100,8100,8100,0
20240109,182300,3338597330,8100,8100,8100,8100,0
20240109,182200,3338597330,8100,8100,8100,8100,0
20240109,182100,3338597330,8100,8100,8100,8100,0
20240109,182000,3338597330,8100,8100,8100,8100,0
20240109,181900,3338597330,8100,8100,8100,8100,0
20240109,181800,3338597330,8100,8100,8100,8100,0
20240109,181700,3338597330,8100,8100,8100,8100,0
20240109,181600,3338597330,8100,8100,8100,8100,0
20240109,181500,3338597330,8100,8100,8100,8100,0
20240109,181400,3338597330,8100,8100,8100,8100,0
20240109,181300,3338597330,8100,8100,8100,8100,0
20240109,181200,3338597330,8100,8100,8100,8100,0
20240109,181100,3338597330,8100,8100,8100,8100,0
20240109,181000,3338597330,8100,8100,8100,8100,0
20240109,180900,3338597330,8100,8100,8100,8100,0
20240109,180800,3338597330,8100,8100,8100,8100,0
20240109,180700,3338597330,8100,8100,8100,8100,0
20240109,180600,3338597330,8100,8100,8100,8100,0
20240109,180500,3338597330,8100,8100,8100,8100,0
20240109,180400,3338597330,8100,8100,8100,8100,0
20240109,180300,3338597330,8100,8100,8100,8100,0
20240109,180200,3338597330,8100,8100,8100,8100,16125
20240109,180100,3338597330,8100,8100,8100,8100,0
20240109,180000,3338597330,8100,8100,8100,8100,0
20240109,175900,3338597330,8100,8100,8100,8100,0
20240109,175800,3338597330,8100,8100,8100,8100,0
20240109,175700,3338597330,8100,8100,8100,8100,0
20240109,175600,3338597330,8100,8100,8100,8100,0
20240109,175500,3338597330,8100,8100,8100,8100,0
20240109,175400,3338597330,8100,8100,8100,8100,0
20240109,175300,3338597330,8100,8100,8100,8100,0
20240109,175200,3338597330,8100,8100,8100,8100,0
20240109,175100,3338597330,8100,8100,8100,8100,0
20240109,175000,3338597330,8100,8100,8100,8100,0
20240109,174900,3338597330,8100,8100,8100,8100,0
20240109,174800,3338597330,8100,8100,8100,8100,0
20240109,174700,3338597330,8100,8100,8100,8100,0
20240109,174600,3338597330,8100,8100,8100,8100,0
20240109,174500,3338597330,8100,8100,8100,8100,0
20240109,174400,3338597330,8100,8100,8100,8100,0
20240109,174300,3338597330,8100,8100,8100,8100,0
20240109,174200,3338597330,8100,8100,8100,8100,0
20240109,174100,3338597330,8100,8100,8100,8100,0
20240109,174000,3338597330,8100,8100,8100,8100,0
20240109,173900,3338597330,8100,8100,8100,8100,0
20240109,173800,3338597330,8100,8100,8100,8100,0
20240109,173700,3338597330,8100,8100,8100,8100,0
20240109,173600,3338597330,8100,8100,8100,8100,0
20240109,173500,3338597330,8100,8100,8100,8100,0
20240109,173400,3338597330,8100,8100,8100,8100,0
20240109,173300,3338597330,8100,8100,8100,8100,0
20240109,173200,3338597330,8100,8100,8100,8100,16125
20240109,173100,3338597330,8100,8100,8100,8100,0
20240109,173000,3338597330,8100,8100,8100,8100,0
20240109,172900,3338597330,8100,8100,8100,8100,0
20240109,172800,3338597330,8100,8100,8100,8100,0
20240109,172700,3338597330,8100,8100,8100,8100,0
20240109,172600,3338597330,8100,8100,8100,8100,0
20240109,172500,3338597330,8100,8100,8100,8100,0
20240109,172400,3338597330,8100,8100,8100,8100,0
20240109,172300,3338597330,8100,8100,8100,8100,0
20240109,172200,3338597330,8100,8100,8100,8100,0
20240109,172100,3338597330,8100,8100,8100,8100,0
20240109,172000,3338597330,8100,8100,8100,8100,0
20240109,171900,3338597330,8100,8100,8100,8100,0
20240109,171800,3338597330,8100,8100,8100,8100,0
20240109,171700,3338597330,8100,8100,8100,8100,0
20240109,171600,3338597330,8100,8100,8100,8100,0
20240109,171500,3338597330,8100,8100,8100,8100,0
20240109,171400,3338597330,8100,8100,8100,8100,0
20240109,171300,3338597330,8100,8100,8100,8100,0
20240109,171200,3338597330,8100,8100,8100,8100,0
20240109,171100,3338597330,8100,8100,8100,8100,0
20240109,171000,3338597330,8100,8100,8100,8100,0
20240109,170900,3338597330,8100,8100,8100,8100,0
20240109,170800,3338597330,8100,8100,8100,8100,0
20240109,170700,3338597330,8100,8100,8100,8100,0
20240109,170600,3338597330,8100,8100,8100,8100,0
20240109,170500,3338597330,8100,8100,8100,8100,0
20240109,170400,3338597330,8100,8100,8100,8100,0
20240109,170300,3338597330,8100,8100,8100,8100,0
20240109,170200,3338597330,8100,8100,8100,8100,16125
20240109,170100,3338597330,8100,8100,8100,8100,0
20240109,170000,3338597330,8100,8100,8100,8100,0
20240109,165900,3338597330,8100,8100,8100,8100,0
20240109,165800,3338597330,8100,8100,8100,8100,0
20240109,165700,3338597330,8100,8100,8100,8100,0
20240109,165600,3338597330,8100,8100,8100,8100,0
20240109,165500,3338597330,8100,8100,8100,8100,0
20240109,165400,3338597330,8100,8100,8100,8100,0
20240109,165300,3338597330,8100,8100,8100,8100,0
20240109,165200,3338597330,8100,8100,8100,8100,0
20240109,165100,3338597330,8100,8100,8100,8100,0
20240109,165000,3338597330,8100,8100,8100,8100,0
20240109,164900,3338597330,8100,8100,8100,8100,0
20240109,164800,3338597330,8100,8100,8100,8100,0
20240109,164700,3338597330,8100,8100,8100,8100,0
20240109,164600,3338597330,8100,8100,8100,8100,0
20240109,164500,3338597330,8100,8100,8100,8100,0
20240109,164400,3338597330,8100,8100,8100,8100,0
20240109,164300,3338597330,8100,8100,8100,8100,0
20240109,164200,3338597330,8100,8100,8100,8100,0
20240109,164100,3338597330,8100,8100,8100,8100,0
20240109,164000,3338597330,8100,8100,8100,8100,0
20240109,163900,3338597330,8100,8100,8100,8100,0
20240109,163800,3338597330,8100,8100,8100,8100,0
20240109,163700,3338597330,8100,8100,8100,8100,0
20240109,163600,3338597330,8100,8100,8100,8100,0
20240109,163500,3338597330,8100,8100,8100,8100,0
20240109,163400,3338597330,8100,8100,8100,8100,0
20240109,163300,3338597330,8100,8100,8100,8100,0
20240109,163200,3338597330,8100,8100,8100,8100,16125
20240109,163100,3338597330,8100,8100,8100,8100,0
20240109,163000,3338597330,8100,8100,8100,8100,0
20240109,162900,3338597330,8100,8100,8100,8100,0
20240109,162800,3338597330,8100,8100,8100,8100,0
20240109,162700,3338597330,8100,8100,8100,8100,0
20240109,162600,3338597330,8100,8100,8100,8100,0
20240109,162500,3338597330,8100,8100,8100,8100,0
20240109,162400,3338597330,8100,8100,8100,8100,0
20240109,162300,3338597330,8100,8100,8100,8100,0
20240109,162200,3338597330,8100,8100,8100,8100,0
20240109,162100,3338597330,8100,8100,8100,8100,0
20240109,162000,3338597330,8100,8100,8100,8100,0
20240109,161900,3338597330,8100,8100,8100,8100,0
20240109,161800,3338597330,8100,8100,8100,8100,0
20240109,161700,3338597330,8100,8100,8100,8100,0
20240109,161600,3338597330,8100,8100,8100,8100,0
20240109,161500,3338597330,8100,8100,8100,8100,0
20240109,161400,3338597330,8100,8100,8100,8100,0
20240109,161300,3338597330,8100,8100,8100,8100,0
20240109,161200,3338597330,8100,8100,8100,8100,0
20240109,161100,3338597330,8100,8100,8100,8100,0
20240109,161000,3338597330,8100,8100,8100,8100,0
20240109,160900,3338597330,8100,8100,8100,8100,0
20240109,160800,3338597330,8100,8100,8100,8100,0
20240109,160700,3338597330,8100,8100,8100,8100,0
20240109,160600,3338597330,8100,8100,8100,8100,0
20240109,160500,3338597330,8100,8100,8100,8100,0
20240109,160400,3338597330,8100,8100,8100,8100,0
20240109,160300,3338597330,8100,8100,8100,8100,0
20240109,160200,3338597330,8100,8100,8100,8100,16125
20240109,160100,3338597330,8100,8100,8100,8100,0
20240109,160000,3338597330,8100,8100,8100,8100,0
20240109,155900,3338597330,8100,8100,8100,8100,0
20240109,155800,3338597330,8100,8100,8100,8100,0
20240109,155700,3338597330,8100,8100,8100,8100,0
20240109,155600,3338597330,8100,8100,8100,8100,0
20240109,155500,3338597330,8100,8100,8100,8100,0
20240109,155400,3338597330,8100,8100,8100,8100,0
20240109,155300,3338597330,8100,8100,8100,8100,0
20240109,155200,3338597330,8100,8100,8100,8100,0
20240109,155100,3338597330,8100,8100,8100,8100,0
20240109,155000,3338597330,8100,8100,8100,8100,0
20240109,154900,3338597330,8100,8100,8100,8100,0
20240109,154800,3338597330,8100,8100,8100,8100,0
20240109,154700,3338597330,8100,8100,8100,8100,0
20240109,154600,3338597330,8100,8100,8100,8100,0
20240109,154500,3338597330,8100,8100,8100,8100,0
20240109,154400,3338597330,8100,8100,8100,8100,0
20240109,154300,3338597330,8100,8100,8100,8100,0
20240109,154200,3338597330,8100,8100,8100,8100,0
20240109,154100,3338597330,8100,8100,8100,8100,0
20240109,154000,3338597330,8100,8100,8100,8100,0
20240109,153900,3338597330,8100,8100,8100,8100,0
20240109,153800,3338597330,8100,8100,8100,8100,0
20240109,153700,3338597330,8100,8100,8100,8100,0
20240109,153600,3338597330,8100,8100,8100,8100,0
20240109,153500,3338597330,8100,8100,8100,8100,0
20240109,153400,3338597330,8100,8100,8100,8100,0
20240109,153300,3338597330,8100,8100,8100,8100,0
20240109,153200,3338597330,8100,8100,8100,8100,16125
20240109,153100,3338597330,8100,8100,8100,8100,0
20240109,153000,3338597330,8100,8100,8100,8100,16125
20240109,152900,3207984830,8060,8060,8060,8060,0
20240109,152800,3207984830,8060,8060,8060,8060,0
20240109,152700,3207984830,8060,8060,8060,8060,0
20240109,152600,3207984830,8060,8060,8060,8060,0
20240109,152500,3207984830,8060,8060,8060,8060,0
20240109,152400,3207984830,8060,8060,8060,8060,0
20240109,152300,3207984830,8060,8060,8060,8060,0
20240109,152200,3207984830,8060,8060,8060,8060,0
20240109,152100,3207984830,8060,8060,8060,8060,0
20240109,152000,3207984830,8060,8060,8060,8060,0
20240109,151900,3207984830,8060,8100,8100,8060,1784
20240109,151800,3193584880,8070,8070,8100,8070,1224
20240109,151700,3183696660,8100,8070,8100,8070,1654
20240109,151600,3170314670,8070,8070,8090,8060,343
20240109,151500,3167547070,8070,8070,8090,8070,192
20240109,151400,3165997590,8070,8060,8090,8060,420
20240109,151300,3162606780,8060,8080,8090,8060,3119
20240109,151200,3137430940,8080,8080,8090,8080,140
20240109,151100,3136299730,8080,8080,8090,8070,1191
20240109,151000,3126675520,8080,8080,8090,8080,85
20240109,150900,3125988710,8080,8070,8080,8070,1498
20240109,150800,3113885050,8070,8070,8070,8060,364
20240109,150700,3110947620,8060,8070,8070,8060,906
20240109,150600,3103636360,8070,8070,8070,8070,49
20240109,150500,3103240930,8070,8070,8080,8070,1036
20240109,150400,3094880390,8060,8070,8070,8060,80
20240109,150300,3094234970,8060,8060,8060,8060,100
20240109,150200,3093428970,8060,8070,8070,8060,123
20240109,150100,3092436540,8060,8060,8060,8050,2302
20240109,150000,3073882460,8060,8050,8060,8050,20
20240109,145900,3073721450,8050,8060,8060,8050,133
20240109,145800,3072649650,8070,8060,8070,8050,501
20240109,145700,3068611670,8050,8050,8050,8050,19
20240109,145600,3068458720,8060,8070,8070,8050,1095
20240109,145500,3059633180,8060,8060,8060,8060,418
20240109,145400,3056264100,8070,8060,8070,8060,27
20240109,145300,3056046460,8060,8060,8060,8050,4258
20240109,145200,3021728140,8050,8060,8060,8050,825
20240109,145100,3015078860,8060,8060,8060,8050,189
20240109,145000,3013555680,8050,8050,8050,8050,347
20240109,144900,3010762330,8070,8050,8070,8050,128
20240109,144800,3009730460,8050,8060,8060,8050,93
20240109,144700,3008981190,8050,8060,8060,8050,1020
20240109,144600,3000770160,8060,8060,8060,8050,218
20240109,144500,2999013230,8050,8060,8060,8050,552
20240109,144400,2994564170,8060,8070,8070,8060,25
20240109,144300,2994362580,8050,8060,8060,8050,119
20240109,144200,2993403620,8060,8060,8080,8060,70
20240109,144100,2992839400,8080,8070,8080,8050,1159
20240109,144000,2983499270,8070,8070,8080,8070,1924
20240109,143900,2967972580,8070,8060,8070,8060,63
20240109,143800,2967464600,8060,8060,8060,8060,35
20240109,143700,2967182500,8060,8060,8060,8060,728
20240109,143600,2961314820,8060,8050,8060,8050,2395
20240109,143500,2942012990,8050,8060,8060,8050,845
20240109,143400,2935210530,8050,8050,8060,8050,19
20240109,143300,2935057570,8050,8060,8060,8050,107
20240109,143200,2934195190,8060,8060,8070,8060,235
20240109,143100,2932301020,8070,8060,8070,8060,30
20240109,143000,2932059110,8060,8050,8060,8050,2304
20240109,142900,2913489030,8050,8050,8060,8050,601
20240109,142800,2908650910,8050,8050,8050,8040,57
20240109,142700,2908192100,8050,8040,8050,8040,107
20240109,142600,2907330930,8050,8040,8050,8040,1597
20240109,142500,2894475520,8040,8050,8050,8040,9
20240109,142400,2894403140,8040,8050,8050,8040,2309
20240109,142300,2875834690,8050,8060,8060,8050,10
20240109,142200,2875754180,8050,8050,8050,8050,16
20240109,142100,2875625380,8050,8040,8050,8040,2133
20240109,142000,2858462690,8040,8040,8040,8040,269
20240109,141900,2856299930,8040,8050,8050,8040,65
20240109,141800,2855776720,8050,8040,8050,8040,10
20240109,141700,2855696280,8050,8050,8050,8040,662
20240109,141600,2850367550,8050,8040,8050,8040,9
20240109,141500,2850295160,8050,8040,8050,8040,7
20240109,141400,2850238860,8050,8050,8050,8030,111
20240109,141300,2849345400,8040,8040,8050,8030,452
20240109,141200,2845711390,8040,8040,8040,8020,1127
20240109,141100,2836660380,8030,8020,8040,8020,2281
20240109,141000,2818354510,8030,8020,8030,8020,286
20240109,140900,2816060470,8030,8030,8030,8020,12
20240109,140800,2815964180,8030,8010,8030,8010,1278
20240109,140700,2805714710,8010,8000,8020,8000,109
20240109,140600,2804841670,8010,8010,8020,8000,341
20240109,140500,2802110350,8020,8010,8020,8010,609
20240109,140400,2797232230,8010,8000,8010,8000,2092
20240109,140300,2780476860,8010,8000,8010,8000,121
20240109,140200,2779508480,8000,8000,8000,8000,107
20240109,140100,2778652480,8000,8010,8020,8000,148
20240109,140000,2777467780,8000,8010,8010,8000,1526
20240109,135900,2765245580,8000,8000,8010,8000,1079
20240109,135800,2756603440,8010,8010,8010,8000,512
20240109,135700,2752507370,8010,8010,8010,7990,2087
20240109,135600,2735831340,8000,8000,8010,8000,1310
20240109,135500,2725350740,8010,8010,8010,8000,314
20240109,135400,2722835620,8010,8010,8010,8000,10018
20240109,135300,2642691440,8000,8010,8020,8000,7544
20240109,135200,2582330970,8010,8010,8010,8010,342
20240109,135100,2579591550,8010,8020,8020,8010,532
20240109,135000,2575330130,8020,8030,8030,8020,116
20240109,134900,2574398990,8030,8010,8030,8010,616
20240109,134800,2569462540,8020,8010,8030,8010,288
20240109,134700,2567152800,8030,8030,8030,8030,0
20240109,134600,2567152800,8030,8030,8030,8010,67
20240109,134500,2566615990,8030,8030,8030,8030,0
20240109,134400,2566615990,8030,8020,8030,8020,203
20240109,134300,2564987920,8030,8020,8030,8020,122
20240109,134200,2564009450,8030,8030,8030,8030,200
20240109,134100,2562403450,8030,8030,8030,8020,1065
20240109,134000,2553851530,8030,8020,8030,8020,737
20240109,133900,2547940780,8020,8010,8020,8010,29
20240109,133800,2547708240,8020,8020,8020,8020,127
20240109,133700,2546689700,8030,8020,8030,8020,375
20240109,133600,2543682110,8020,8030,8030,8020,10
20240109,133500,2543601880,8030,8020,8030,8020,2324
20240109,133400,2524963210,8020,8010,8020,8000,1639
20240109,133300,2511834830,8020,8020,8020,8020,0
20240109,133200,2511834830,8020,8010,8020,8010,150
20240109,133100,2510632390,8010,8010,8010,8010,200
20240109,133000,2509030390,8010,8010,8010,8010,3
20240109,132900,2509006360,8010,8010,8020,8000,1396
20240109,132800,2497824710,8000,8010,8010,8000,4000
20240109,132700,2465817220,8000,8010,8010,8000,463
20240109,132600,2462108610,8010,8010,8010,8010,50
20240109,132500,2461708110,8010,8000,8010,8000,2306
20240109,132400,2443259080,8000,8020,8020,8000,11945
20240109,132300,2347627440,8010,8010,8020,8010,625
20240109,132200,2342621030,8020,8020,8020,8010,940
20240109,132100,2335088280,8010,8020,8020,8010,2239
20240109,132000,2317142040,8020,8030,8030,8020,1074
20240109,131900,2308517850,8030,8030,8030,8030,144
20240109,131800,2307361530,8030,8030,8030,8030,504
20240109,131700,2303314410,8030,8040,8040,8030,63
20240109,131600,2302808510,8030,8040,8040,8030,53
20240109,131500,2302382420,8030,8030,8030,8030,60
20240109,131400,2301900620,8030,8030,8030,8030,1779
20240109,131300,2287615250,8030,8040,8040,8030,22
20240109,131200,2287438390,8040,8040,8040,8040,60
20240109,131100,2286955990,8030,8030,8030,8030,3
20240109,131000,2286931900,8030,8040,8040,8030,752
20240109,130900,2280890820,8010,8010,8030,8010,3932
20240109,130800,2249392100,8010,8030,8040,8010,1739
20240109,130700,2235445280,8030,8020,8040,8020,68
20240109,130600,2234898690,8040,8040,8040,8030,2174
20240109,130500,2217440140,8020,8020,8040,8020,12031
20240109,130400,2120931570,8020,8040,8040,8020,3186
20240109,130300,2095358500,8030,8040,8040,8030,9208
20240109,130200,2021417260,8030,8050,8050,8030,1064
20240109,130100,2012869930,8040,8040,8040,8040,2715
20240109,130000,1991041330,8040,8050,8050,8040,7519
20240109,125900,1930581410,8050,8050,8050,8050,1
20240109,125800,1930573360,8050,8050,8050,8050,458
20240109,125700,1926886460,8050,8060,8060,8050,119
20240109,125600,1925928500,8060,8060,8060,8060,27
20240109,125500,1925710880,8060,8060,8060,8050,69
20240109,125400,1925155360,8060,8050,8060,8050,320
20240109,125300,1922579170,8050,8050,8050,8040,1452
20240109,125200,1910890600,8050,8050,8050,8050,662
20240109,125100,1905561500,8060,8060,8060,8050,44
20240109,125000,1905207160,8050,8060,8060,8050,246
20240109,124900,1903225760,8060,8050,8060,8050,62
20240109,124800,1902726640,8050,8050,8070,8050,249
20240109,124700,1900719720,8050,8060,8060,8050,3631
20240109,124600,1871477780,8070,8060,8070,8060,284
20240109,124500,1869185920,8070,8070,8070,8060,21
20240109,124400,1869016600,8070,8060,8070,8060,15
20240109,124300,1868895580,8070,8070,8070,8070,4
20240109,124200,1868863300,8070,8060,8070,8060,22
20240109,124100,1868685970,8060,8070,8070,8060,32
20240109,124000,1868427750,8070,8060,8070,8060,597
20240109,123900,1863613000,8060,8050,8060,8050,1071
20240109,123800,1854981910,8050,8060,8060,8050,167
20240109,123700,1853637190,8060,8060,8060,8050,752
20240109,123600,1847581230,8060,8050,8060,8050,25
20240109,123500,1847379740,8050,8050,8060,8050,73
20240109,123400,1846791680,8050,8060,8060,8050,2007
20240109,123300,1830634350,8060,8050,8060,8050,133
20240109,123200,1829562400,8060,8050,8060,8050,95
20240109,123100,1828796720,8060,8060,8060,8060,0
20240109,123000,1828796720,8060,8050,8060,8050,25
20240109,122900,1828595250,8060,8050,8060,8050,104
20240109,122800,1827758010,8050,8060,8060,8050,2
20240109,122700,1827741900,8050,8050,8060,8050,1104
20240109,122600,1818845190,8060,8060,8060,8060,540
20240109,122500,1814492790,8060,8060,8070,8060,68
20240109,122400,1813944660,8060,8060,8070,8060,546
20240109,122300,1809543880,8060,8060,8070,8060,119
20240109,122200,1808584500,8070,8070,8070,8070,0
20240109,122100,1808584500,8070,8060,8070,8050,377
20240109,122000,1805545680,8050,8050,8060,8050,2877
20240109,121900,1782385770,8060,8060,8060,8060,770
20240109,121800,1776179570,8050,8060,8060,8050,438
20240109,121700,1772649360,8060,8070,8070,8060,37
20240109,121600,1772350820,8060,8060,8070,8060,451
20240109,121500,1768715610,8060,8070,8070,8060,22
20240109,121400,1768538090,8060,8060,8060,8060,12
20240109,121300,1768441370,8070,8060,8070,8060,9
20240109,121200,1768368820,8050,8070,8070,8050,527
20240109,121100,1764125380,8060,8070,8070,8060,67
20240109,121000,1763584720,8050,8050,8050,8050,0
20240109,120900,1763584720,8050,8050,8070,8050,3179
20240109,120800,1737977510,8050,8040,8050,8040,151
20240109,120700,1736761970,8040,8050,8050,8040,2710
20240109,120600,1714946510,8040,8040,8040,8040,0
20240109,120500,1714946510,8040,8040,8050,8040,298
20240109,120400,1712550330,8040,8040,8040,8040,191
20240109,120300,1711014690,8040,8040,8050,8040,2398
20240109,120200,1691734540,8040,8050,8050,8040,100
20240109,120100,1690930370,8050,8040,8050,8040,219
20240109,120000,1689169150,8050,8050,8050,8040,71
20240109,115900,1688597630,8050,8040,8050,8040,1781
20240109,115800,1674277390,8050,8050,8050,8050,2164
20240109,115700,1656857190,8060,8060,8060,8060,25
20240109,115600,1656655690,8060,8060,8060,8060,8
20240109,115500,1656591210,8050,8060,8060,8050,5187
20240109,115400,1614788680,8060,8060,8070,8060,136
20240109,115300,1613692290,8060,8070,8070,8060,16
20240109,115200,1613563200,8060,8070,8070,8060,196
20240109,115100,1611981990,8060,8060,8060,8060,54
20240109,115000,1611546750,8070,8070,8070,8070,23
20240109,114900,1611361140,8060,8060,8060,8060,57
20240109,114800,1610901720,8060,8060,8070,8060,391
20240109,114700,1607748470,8060,8060,8060,8060,81
20240109,114600,1607095610,8060,8060,8070,8060,121
20240109,114500,1606119820,8070,8070,8070,8070,789
20240109,114400,1599752590,8070,8070,8070,8060,479
20240109,114300,1595887690,8060,8070,8070,8060,86
20240109,114200,1595194480,8070,8070,8070,8070,24
20240109,114100,1595000800,8060,8070,8070,8060,188
20240109,114000,1593484290,8070,8070,8070,8070,68
20240109,113900,1592935530,8060,8070,8070,8060,24
20240109,113800,1592741880,8060,8070,8070,8060,188
20240109,113700,1591224850,8060,8070,8070,8060,266
20240109,113600,1589080650,8060,8070,8070,8060,552
20240109,113500,1584631470,8070,8060,8070,8060,107
20240109,113400,1583768030,8060,8070,8070,8060,142
20240109,113300,1582623470,8070,8060,8070,8060,233
20240109,113200,1580745260,8060,8070,8070,8060,83
20240109,113100,1580075470,8070,8060,8070,8060,101
20240109,113000,1579260930,8060,8070,8070,8060,1308
20240109,112900,1568705470,8080,8080,8080,8080,24
20240109,112800,1568511550,8070,8080,8080,8070,380
20240109,112700,1565444900,8080,8080,8080,8070,34
20240109,112600,1565170280,8070,8070,8070,8070,1123
20240109,112500,1556107670,8070,8080,8080,8070,119
20240109,112400,1555146790,8080,8080,8080,8080,123
20240109,112300,1554152950,8080,8090,8090,8080,619
20240109,112200,1549151410,8080,8080,8080,8080,775
20240109,112100,1542889410,8080,8070,8080,8070,22
20240109,112000,1542711680,8070,8070,8070,8070,20
20240109,111900,1542550280,8070,8070,8070,8060,925
20240109,111800,1535090530,8060,8060,8070,8060,362
20240109,111700,1532172710,8070,8070,8070,8070,113
20240109,111600,1531260800,8070,8070,8070,8060,268
20240109,111500,1529098070,8060,8060,8060,8050,588
20240109,111400,1524359790,8060,8050,8060,8050,1012
20240109,111300,1516203190,8060,8050,8060,8050,134
20240109,111200,1515124150,8050,8050,8060,8050,182
20240109,111100,1513658050,8060,8050,8060,8050,104
20240109,111000,1512820420,8050,8050,8060,8050,1142
20240109,110900,1503627120,8050,8060,8060,8050,180
20240109,110800,1502177890,8060,8060,8060,8050,35
20240109,110700,1501895800,8060,8060,8060,8050,30
20240109,110600,1501654050,8060,8060,8060,8060,511
20240109,110500,1497535390,8060,8060,8060,8040,203
20240109,110400,1495900760,8050,8050,8050,8050,185
20240109,110300,1494411510,8050,8050,8050,8050,1445
20240109,110200,1482779260,8050,8050,8050,8040,265
20240109,110100,1480646040,8050,8060,8060,8050,1064
20240109,110000,1472080610,8060,8060,8060,8050,2215
20240109,105900,1454249540,8050,8060,8070,8050,1731
20240109,105800,1440302980,8060,8060,8060,8060,3
20240109,105700,1440278800,8070,8070,8070,8070,4
20240109,105600,1440246520,8070,8070,8070,8070,15
20240109,105500,1440125470,8060,8060,8070,8060,4
20240109,105400,1440093220,8070,8070,8070,8070,133
20240109,105300,1439019910,8060,8070,8080,8060,932
20240109,105200,1431502180,8080,8090,8090,8080,15
20240109,105100,1431380930,8090,8070,8090,8060,1469
20240109,105000,1419510550,8070,8060,8070,8060,505
20240109,104900,1415436530,8060,8060,8060,8060,186
20240109,104800,1413937370,8060,8060,8060,8060,332
20240109,104700,1411261450,8050,8040,8060,8040,1604
20240109,104600,1398350010,8040,8040,8050,8030,751
20240109,104500,1392313420,8040,8040,8040,8040,591
20240109,104400,1387561780,8040,8050,8050,8040,2251
20240109,104300,1369462270,8050,8050,8050,8050,384
20240109,104200,1366371070,8050,8050,8050,8040,1506
20240109,104100,1354259770,8060,8060,8060,8060,11
20240109,104000,1354171110,8060,8060,8060,8050,239
20240109,103900,1352247080,8060,8060,8060,8060,279
20240109,103800,1349998340,8060,8060,8060,8060,9
20240109,103700,1349925800,8040,8050,8050,8040,195
20240109,103600,1348356700,8050,8050,8060,8040,1950
20240109,103500,1332664530,8060,8060,8060,8050,1847
20240109,103400,1317795660,8060,8060,8060,8060,177
20240109,103300,1316369040,8050,8060,8060,8050,5638
20240109,103200,1270974480,8060,8060,8060,8060,648
20240109,103100,1265751600,8050,8060,8080,8050,3134
20240109,103000,1240460310,8060,8060,8060,8060,541
20240109,102900,1236099850,8060,8070,8080,8060,1491
20240109,102800,1224081150,8080,8070,8080,8070,2530
20240109,102700,1203655990,8080,8060,8080,8060,1871
20240109,102600,1188573350,8070,8090,8100,8070,643
20240109,102500,1183383210,8090,8080,8090,8080,1029
20240109,102400,1175060860,8080,8080,8080,8080,199
20240109,102300,1173452940,8080,8070,8080,8070,711
20240109,102200,1167711350,8070,8070,8070,8060,1701
20240109,102100,1153994280,8070,8070,8070,8070,288
20240109,102000,1151670120,8070,8070,8070,8060,1787
20240109,101900,1137259030,8070,8080,8080,8060,3163
20240109,101800,1111744280,8090,8070,8090,8060,2405
20240109,101700,1092346490,8070,8090,8090,8070,11742
20240109,101600,997515320,8090,8090,8090,8090,2004
20240109,101500,981302960,8090,8090,8090,8080,132
20240109,101400,980236280,8090,8090,8090,8080,909
20240109,101300,972882970,8090,8090,8090,8080,1516
20240109,101200,960628830,8090,8110,8110,8090,6767
20240109,101100,905861810,8110,8110,8110,8110,0
20240109,101000,905861810,8110,8110,8110,8110,117
20240109,100900,904912940,8110,8120,8120,8110,426
20240109,100800,901456930,8120,8120,8120,8120,154
20240109,100700,900206450,8120,8120,8120,8120,124
20240109,100600,899199570,8130,8120,8130,8120,37
20240109,100500,898899070,8120,8120,8120,8120,380
20240109,100400,895813470,8120,8120,8120,8120,382
20240109,100300,892711630,8120,8110,8120,8100,497
20240109,100200,888684150,8110,8110,8110,8100,268
20240109,100100,886511060,8110,8110,8110,8100,4
20240109,100000,886478640,8100,8120,8120,8100,216
20240109,095900,884727400,8110,8110,8110,8110,711
20240109,095800,878961190,8110,8110,8110,8100,307
20240109,095700,876472420,8110,8110,8110,8100,1206
20240109,095600,866691960,8110,8120,8120,8110,235
20240109,095500,864784900,8100,8120,8120,8100,659
20240109,095400,859442730,8110,8110,8110,8100,216
20240109,095300,857692450,8100,8100,8110,8100,142
20240109,095200,856541670,8100,8100,8100,8100,177
20240109,095100,855107970,8100,8100,8100,8100,1297
20240109,095000,844602270,8100,8120,8120,8100,6053
20240109,094900,795538600,8120,8120,8120,8120,68
20240109,094800,794986440,8120,8120,8120,8110,107
20240109,094700,794117700,8110,8100,8110,8100,682
20240109,094600,788588080,8100,8100,8100,8090,288
20240109,094500,786255370,8100,8100,8100,8100,39
20240109,094400,785939470,8100,8100,8100,8090,643
20240109,094300,780731580,8100,8100,8100,8090,650
20240109,094200,775466640,8100,8100,8100,8090,1729
20240109,094100,761470900,8100,8100,8100,8100,575
20240109,094000,756813400,8100,8110,8110,8100,213
20240109,093900,755087100,8110,8110,8110,8110,597
20240109,093800,750245430,8100,8100,8100,8100,272
20240109,093700,748042230,8100,8100,8100,8090,144
20240109,093600,746876390,8100,8100,8100,8100,220
20240109,093500,745094390,8100,8090,8110,8090,223
20240109,093400,743288560,8100,8100,8110,8090,516
20240109,093300,739108940,8090,8090,8100,8090,1362
20240109,093200,728089680,8090,8100,8100,8090,559
20240109,093100,723567270,8100,8110,8110,8090,6622
20240109,093000,669966960,8120,8120,8120,8120,121
20240109,092900,668984440,8110,8110,8120,8110,362
20240109,092800,666047140,8110,8110,8110,8100,556
20240109,092700,661540120,8110,8120,8120,8110,530
20240109,092600,657240840,8110,8100,8120,8100,1387
20240109,092500,645998320,8100,8100,8110,8090,4421
20240109,092400,610193870,8100,8090,8100,8090,2236
20240109,092300,592102980,8100,8100,8100,8090,880
20240109,092200,584978980,8100,8100,8110,8100,1319
20240109,092100,574292960,8110,8090,8110,8080,3106
20240109,092000,549157920,8090,8090,8110,8090,2982
20240109,091900,525026680,8110,8110,8120,8100,5028
20240109,091800,484285080,8110,8130,8130,8110,1272
20240109,091700,473959380,8110,8140,8140,8110,4320
20240109,091600,438868980,8140,8130,8140,8120,1275
20240109,091500,428508740,8130,8140,8140,8130,2583
20240109,091400,407504590,8140,8170,8170,8140,1555
20240109,091300,394826820,8160,8190,8190,8160,1167
20240109,091200,385282260,8180,8170,8190,8170,558
20240109,091100,380717400,8180,8140,8180,8140,8891
20240109,091000,308172790,8140,8140,8140,8130,1218
20240109,090900,298259260,8140,8150,8150,8130,722
20240109,090800,292384670,8140,8130,8150,8130,547
20240109,090700,287932420,8150,8130,8160,8120,712
20240109,090600,282139930,8120,8140,8160,8120,4837
20240109,090500,242794580,8120,8120,8150,8110,1373
20240109,090400,231645440,8120,8160,8170,8120,14929
20240109,090300,110193500,8170,8170,8180,8160,2934
20240109,090200,86225670,8160,8190,8200,8160,1922
20240109,090100,70514370,8190,8170,8200,8170,3692
20240109,090000,40285010,8170,8200,8200,8160,4915